NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191122C00155000 | 2019-11-15 9:47AM EST | 155.00 | 136.65 | 148.10 | 151.85 | 0.00 | - | 2 | 7 | 446.48% |
| NFLX191122C00160000 | 2019-11-18 12:01AM EST | 160.00 | 131.65 | 144.20 | 146.25 | 0.00 | - | - | 3 | 267.97% |
| NFLX191122C00165000 | 2019-11-18 12:01AM EST | 165.00 | 126.65 | 139.55 | 141.15 | 0.00 | - | - | 5 | 289.84% |
| NFLX191122C00175000 | 2019-10-13 11:02PM EST | 175.00 | 100.05 | 118.20 | 120.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX191122C00190000 | 2019-11-07 2:43PM EST | 190.00 | 100.05 | 114.45 | 116.25 | 0.00 | - | - | 1 | 228.52% |
| NFLX191122C00205000 | 2019-11-11 12:00AM EST | 205.00 | 82.55 | 99.45 | 101.20 | 0.00 | - | - | 1 | 191.80% |
| NFLX191122C00210000 | 2019-11-11 12:03PM EST | 210.00 | 84.44 | 94.60 | 96.05 | 0.00 | - | 1 | 17 | 181.45% |
| NFLX191122C00215000 | 2019-11-11 12:03PM EST | 215.00 | 79.47 | 89.40 | 91.20 | 0.00 | - | 1 | 21 | 167.58% |
| NFLX191122C00220000 | 2019-10-22 10:32AM EST | 220.00 | 49.00 | 83.40 | 86.85 | 0.00 | - | - | 20 | 241.94% |
| NFLX191122C00225000 | 2019-11-13 2:18PM EST | 225.00 | 57.50 | 78.45 | 81.75 | 0.00 | - | 21 | 21 | 225.24% |
| NFLX191122C00230000 | 2019-11-19 1:26PM EST | 230.00 | 73.00 | 73.20 | 76.70 | 0.00 | - | 1 | 0 | 210.50% |
| NFLX191122C00240000 | 2019-11-18 12:14PM EST | 240.00 | 63.50 | 63.50 | 66.60 | 0.00 | - | 10 | 54 | 181.93% |
| NFLX191122C00242500 | 2019-10-27 11:13PM EST | 242.50 | 32.10 | 61.65 | 63.85 | 0.00 | - | - | 1 | 108.79% |
| NFLX191122C00245000 | 2019-11-12 3:47PM EST | 245.00 | 46.90 | 57.90 | 61.90 | 0.00 | - | 20 | 17 | 177.49% |
| NFLX191122C00250000 | 2019-11-20 11:17AM EST | 250.00 | 57.10 | 54.20 | 56.25 | +5.47 | +10.59% | 1 | 65 | 92.19% |
| NFLX191122C00252500 | 2019-11-14 12:17PM EST | 252.50 | 33.70 | 51.90 | 53.70 | 0.00 | - | 2 | 5 | 97.46% |
| NFLX191122C00255000 | 2019-11-19 12:55PM EST | 255.00 | 48.76 | 49.20 | 51.30 | 0.00 | - | 10 | 27 | 87.50% |
| NFLX191122C00257500 | 2019-11-14 10:21AM EST | 257.50 | 29.60 | 46.90 | 48.80 | 0.00 | - | 2 | 3 | 92.77% |
| NFLX191122C00260000 | 2019-11-20 10:57AM EST | 260.00 | 47.35 | 44.40 | 45.85 | +3.57 | +8.15% | 11 | 40 | 111.62% |
| NFLX191122C00262500 | 2019-11-19 11:57AM EST | 262.50 | 40.20 | 42.00 | 43.85 | 0.00 | - | 1 | 6 | 88.38% |
| NFLX191122C00265000 | 2019-11-19 2:36PM EST | 265.00 | 38.43 | 38.25 | 41.85 | 0.00 | - | 11 | 11 | 125.93% |
| NFLX191122C00267500 | 2019-11-18 10:12AM EST | 267.50 | 34.40 | 37.20 | 39.60 | 0.00 | - | 1 | 30 | 97.02% |
| NFLX191122C00270000 | 2019-11-20 11:33AM EST | 270.00 | 36.75 | 34.80 | 35.85 | +3.65 | +11.03% | 1 | 265 | 68.56% |
| NFLX191122C00272500 | 2019-11-20 2:14PM EST | 272.50 | 30.30 | 32.50 | 33.30 | +2.00 | +7.07% | 12 | 121 | 68.46% |
| NFLX191122C00275000 | 2019-11-20 1:40PM EST | 275.00 | 28.36 | 29.90 | 30.90 | +0.36 | +1.29% | 4 | 478 | 63.77% |
| NFLX191122C00277500 | 2019-11-20 12:10PM EST | 277.50 | 29.35 | 27.20 | 29.30 | +5.34 | +22.24% | 2 | 167 | 71.29% |
| NFLX191122C00280000 | 2019-11-20 3:56PM EST | 280.00 | 25.38 | 25.00 | 25.90 | +1.99 | +8.51% | 42 | 1,571 | 56.59% |
| NFLX191122C00282500 | 2019-11-20 3:47PM EST | 282.50 | 22.39 | 22.50 | 23.35 | +0.99 | +4.63% | 29 | 367 | 50.88% |
| NFLX191122C00285000 | 2019-11-20 3:46PM EST | 285.00 | 20.05 | 20.05 | 20.80 | +1.55 | +8.38% | 103 | 774 | 56.52% |
| NFLX191122C00287500 | 2019-11-20 3:56PM EST | 287.50 | 17.90 | 17.55 | 18.40 | +1.95 | +12.23% | 246 | 816 | 53.13% |
| NFLX191122C00290000 | 2019-11-20 3:56PM EST | 290.00 | 15.43 | 15.20 | 15.95 | +1.46 | +10.45% | 140 | 1,117 | 48.34% |
| NFLX191122C00292500 | 2019-11-20 3:58PM EST | 292.50 | 12.95 | 12.85 | 13.45 | +1.25 | +10.68% | 89 | 782 | 42.48% |
| NFLX191122C00295000 | 2019-11-20 3:56PM EST | 295.00 | 10.66 | 10.35 | 11.10 | +1.36 | +14.62% | 798 | 1,599 | 38.75% |
| NFLX191122C00297500 | 2019-11-20 3:37PM EST | 297.50 | 7.23 | 8.25 | 8.80 | -0.18 | -2.43% | 566 | 1,573 | 34.91% |
| NFLX191122C00300000 | 2019-11-20 3:59PM EST | 300.00 | 6.41 | 6.40 | 6.60 | +0.76 | +13.45% | 3,286 | 3,246 | 31.23% |
| NFLX191122C00302500 | 2019-11-20 3:59PM EST | 302.50 | 4.65 | 4.60 | 4.80 | +0.40 | +9.41% | 3,885 | 2,357 | 30.03% |
| NFLX191122C00305000 | 2019-11-20 3:59PM EST | 305.00 | 3.15 | 3.20 | 3.25 | +0.47 | +17.54% | 8,201 | 2,868 | 28.72% |
| NFLX191122C00307500 | 2019-11-20 3:59PM EST | 307.50 | 2.17 | 2.10 | 2.25 | +0.02 | +0.93% | 6,901 | 1,339 | 29.69% |
| NFLX191122C00310000 | 2019-11-20 3:59PM EST | 310.00 | 1.38 | 1.34 | 1.48 | +0.13 | +10.40% | 7,575 | 3,758 | 30.20% |
| NFLX191122C00312500 | 2019-11-20 3:58PM EST | 312.50 | 0.87 | 0.87 | 0.99 | -0.12 | -12.12% | 1,871 | 1,361 | 31.35% |
| NFLX191122C00315000 | 2019-11-20 3:59PM EST | 315.00 | 0.58 | 0.59 | 0.62 | -0.02 | -3.33% | 5,300 | 2,339 | 31.93% |
| NFLX191122C00317500 | 2019-11-20 3:59PM EST | 317.50 | 0.40 | 0.42 | 0.47 | -0.12 | -23.08% | 566 | 760 | 34.40% |
| NFLX191122C00320000 | 2019-11-20 3:59PM EST | 320.00 | 0.31 | 0.31 | 0.35 | -0.10 | -24.39% | 1,193 | 1,597 | 36.48% |
| NFLX191122C00322500 | 2019-11-20 3:52PM EST | 322.50 | 0.21 | 0.24 | 0.28 | -0.09 | -30.00% | 331 | 473 | 38.97% |
| NFLX191122C00325000 | 2019-11-20 3:30PM EST | 325.00 | 0.17 | 0.19 | 0.22 | -0.08 | -32.00% | 1,201 | 1,178 | 41.11% |
| NFLX191122C00327500 | 2019-11-20 3:55PM EST | 327.50 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 305 | 243 | 43.85% |
| NFLX191122C00330000 | 2019-11-20 3:39PM EST | 330.00 | 0.12 | 0.12 | 0.16 | -0.08 | -40.00% | 536 | 918 | 46.19% |
| NFLX191122C00335000 | 2019-11-20 2:59PM EST | 335.00 | 0.09 | 0.07 | 0.14 | -0.06 | -40.00% | 237 | 474 | 50.00% |
| NFLX191122C00340000 | 2019-11-20 3:30PM EST | 340.00 | 0.07 | 0.05 | 0.13 | -0.04 | -36.36% | 269 | 471 | 55.37% |
| NFLX191122C00345000 | 2019-11-20 1:10PM EST | 345.00 | 0.04 | 0.04 | 0.13 | -0.06 | -60.00% | 40 | 211 | 61.13% |
| NFLX191122C00350000 | 2019-11-20 10:25AM EST | 350.00 | 0.11 | 0.02 | 0.13 | +0.02 | +22.22% | 92 | 296 | 66.21% |
| NFLX191122C00355000 | 2019-11-20 2:26PM EST | 355.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 26 | 170 | 69.92% |
| NFLX191122C00360000 | 2019-11-20 3:34PM EST | 360.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 11 | 208 | 71.09% |
| NFLX191122C00365000 | 2019-11-19 2:56PM EST | 365.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 45 | 77.34% |
| NFLX191122C00370000 | 2019-11-20 11:13AM EST | 370.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 2 | 389 | 80.08% |
| NFLX191122C00375000 | 2019-11-19 11:58AM EST | 375.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 81.25% |
| NFLX191122C00380000 | 2019-11-20 10:01AM EST | 380.00 | 0.06 | 0.00 | 0.03 | +0.03 | +100.00% | 2 | 10 | 84.38% |
| NFLX191122C00385000 | 2019-11-20 11:11AM EST | 385.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 88.28% |
| NFLX191122C00390000 | 2019-11-13 1:27PM EST | 390.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 104.69% |
| NFLX191122C00395000 | 2019-10-16 11:20AM EST | 395.00 | 0.47 | 0.00 | 0.02 | 0.00 | - | - | 0 | 93.75% |
| NFLX191122C00400000 | 2019-10-18 2:20PM EST | 400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 101.56% |
| NFLX191122C00405000 | 2019-11-20 12:15PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 96.88% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191122P00155000 | 2019-10-30 12:45PM EST | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 273.44% |
| NFLX191122P00160000 | 2019-11-18 10:28AM EST | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 212.50% |
| NFLX191122P00165000 | 2019-10-22 8:38AM EST | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 249.22% |
| NFLX191122P00170000 | 2019-11-13 9:32AM EST | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 238.28% |
| NFLX191122P00175000 | 2019-11-14 9:30AM EST | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 187.50% |
| NFLX191122P00180000 | 2019-11-11 10:00AM EST | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 25 | 30 | 216.41% |
| NFLX191122P00185000 | 2019-10-24 8:57AM EST | 185.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 206.25% |
| NFLX191122P00190000 | 2019-10-22 9:19AM EST | 190.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 18 | 46 | 196.09% |
| NFLX191122P00195000 | 2019-11-11 11:32AM EST | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 185.94% |
| NFLX191122P00200000 | 2019-11-13 1:36PM EST | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 231 | 156.25% |
| NFLX191122P00205000 | 2019-11-12 11:08AM EST | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 166.80% |
| NFLX191122P00210000 | 2019-11-19 3:49PM EST | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 330 | 157.81% |
| NFLX191122P00215000 | 2019-11-19 10:29AM EST | 215.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 736 | 152.73% |
| NFLX191122P00220000 | 2019-11-18 10:49AM EST | 220.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 699 | 143.75% |
| NFLX191122P00225000 | 2019-11-19 11:09AM EST | 225.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 402 | 132.03% |
| NFLX191122P00230000 | 2019-11-20 2:19PM EST | 230.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 1 | 361 | 122.27% |
| NFLX191122P00235000 | 2019-11-19 3:18PM EST | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 347 | 100.78% |
| NFLX191122P00240000 | 2019-11-19 11:58AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 84.38% |
| NFLX191122P00242500 | 2019-11-15 11:49AM EST | 242.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 284 | 85.94% |
| NFLX191122P00245000 | 2019-11-18 12:21PM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 178 | 78.13% |
| NFLX191122P00247500 | 2019-11-20 11:40AM EST | 247.50 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 441 | 93.36% |
| NFLX191122P00250000 | 2019-11-20 2:31PM EST | 250.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 587 | 78.13% |
| NFLX191122P00252500 | 2019-11-20 11:40AM EST | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 381 | 68.75% |
| NFLX191122P00255000 | 2019-11-19 2:20PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 310 | 65.63% |
| NFLX191122P00257500 | 2019-11-18 10:48AM EST | 257.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 178 | 71.48% |
| NFLX191122P00260000 | 2019-11-20 10:55AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 763 | 57.81% |
| NFLX191122P00262500 | 2019-11-20 11:49AM EST | 262.50 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 7 | 632 | 71.09% |
| NFLX191122P00265000 | 2019-11-20 3:22PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 400 | 54.69% |
| NFLX191122P00267500 | 2019-11-19 1:25PM EST | 267.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 452 | 63.28% |
| NFLX191122P00270000 | 2019-11-20 3:30PM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 1,715 | 48.44% |
| NFLX191122P00272500 | 2019-11-20 2:30PM EST | 272.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 627 | 50.78% |
| NFLX191122P00275000 | 2019-11-20 1:11PM EST | 275.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 125 | 1,074 | 51.37% |
| NFLX191122P00277500 | 2019-11-20 2:46PM EST | 277.50 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 175 | 1,028 | 48.44% |
| NFLX191122P00280000 | 2019-11-20 3:57PM EST | 280.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 597 | 2,793 | 42.58% |
| NFLX191122P00282500 | 2019-11-20 3:40PM EST | 282.50 | 0.03 | 0.03 | 0.08 | -0.08 | -72.73% | 274 | 1,028 | 41.41% |
| NFLX191122P00285000 | 2019-11-20 3:57PM EST | 285.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 717 | 1,642 | 36.52% |
| NFLX191122P00287500 | 2019-11-20 3:57PM EST | 287.50 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 593 | 1,025 | 34.47% |
| NFLX191122P00290000 | 2019-11-20 3:42PM EST | 290.00 | 0.14 | 0.12 | 0.14 | -0.23 | -62.16% | 1,436 | 1,762 | 32.13% |
| NFLX191122P00292500 | 2019-11-20 3:56PM EST | 292.50 | 0.20 | 0.20 | 0.23 | -0.40 | -66.67% | 1,451 | 1,909 | 30.66% |
| NFLX191122P00295000 | 2019-11-20 3:58PM EST | 295.00 | 0.40 | 0.38 | 0.41 | -0.63 | -61.17% | 4,171 | 3,163 | 29.86% |
| NFLX191122P00297500 | 2019-11-20 3:59PM EST | 297.50 | 0.63 | 0.61 | 0.68 | -0.97 | -60.62% | 4,169 | 2,075 | 28.66% |
| NFLX191122P00300000 | 2019-11-20 3:59PM EST | 300.00 | 1.16 | 1.11 | 1.15 | -1.13 | -49.34% | 5,107 | 1,669 | 28.00% |
| NFLX191122P00302500 | 2019-11-20 3:59PM EST | 302.50 | 1.91 | 1.82 | 1.90 | -1.59 | -45.43% | 2,597 | 557 | 27.74% |
| NFLX191122P00305000 | 2019-11-20 3:59PM EST | 305.00 | 2.90 | 2.82 | 3.00 | -2.05 | -41.41% | 3,886 | 486 | 27.91% |
| NFLX191122P00307500 | 2019-11-20 3:54PM EST | 307.50 | 4.45 | 4.20 | 4.40 | -1.65 | -27.05% | 1,706 | 136 | 27.89% |
| NFLX191122P00310000 | 2019-11-20 3:53PM EST | 310.00 | 6.35 | 5.95 | 6.15 | -1.20 | -15.89% | 486 | 303 | 28.39% |
| NFLX191122P00312500 | 2019-11-20 3:43PM EST | 312.50 | 8.70 | 7.75 | 8.25 | -1.29 | -12.91% | 83 | 61 | 30.32% |
| NFLX191122P00315000 | 2019-11-20 3:28PM EST | 315.00 | 11.50 | 9.90 | 10.50 | -0.85 | -6.88% | 254 | 51 | 32.57% |
| NFLX191122P00317500 | 2019-11-20 2:59PM EST | 317.50 | 13.65 | 12.10 | 12.85 | -0.45 | -3.19% | 119 | 24 | 35.21% |
| NFLX191122P00320000 | 2019-11-20 3:58PM EST | 320.00 | 15.10 | 14.55 | 15.25 | -1.95 | -11.44% | 122 | 30 | 37.92% |
| NFLX191122P00322500 | 2019-11-20 2:36PM EST | 322.50 | 18.85 | 16.90 | 17.70 | -0.75 | -3.83% | 8 | 42 | 41.21% |
| NFLX191122P00325000 | 2019-11-20 3:07PM EST | 325.00 | 21.10 | 19.50 | 20.35 | -1.50 | -6.64% | 29 | 1 | 49.41% |
| NFLX191122P00327500 | 2019-11-20 3:44PM EST | 327.50 | 23.05 | 21.90 | 22.85 | -2.15 | -8.53% | 13 | 32 | 53.86% |
| NFLX191122P00330000 | 2019-11-19 1:19PM EST | 330.00 | 26.50 | 24.30 | 26.90 | 0.00 | - | 4 | 1 | 64.11% |
| NFLX191122P00335000 | 2019-11-20 11:35AM EST | 335.00 | 28.30 | 29.25 | 31.20 | -2.70 | -8.71% | 6 | 4 | 62.79% |
| NFLX191122P00345000 | 2019-10-16 9:03AM EST | 345.00 | 62.41 | 48.20 | 51.85 | 0.00 | - | - | 0 | 215.49% |
| NFLX191122P00365000 | 2019-10-17 8:38AM EST | 365.00 | 62.73 | 68.25 | 71.80 | 0.00 | - | - | 0 | 260.86% |
| NFLX191122P00370000 | 2019-10-17 8:38AM EST | 370.00 | 67.63 | 73.25 | 76.80 | 0.00 | - | - | 0 | 271.31% |
| NFLX191122P00375000 | 2019-11-05 2:04PM EST | 375.00 | 86.15 | 68.50 | 71.15 | 0.00 | - | 14 | 0 | 150.29% |
| NFLX191122P00390000 | 2019-11-18 12:02AM EST | 390.00 | 96.40 | 82.90 | 86.85 | 0.00 | - | - | - | 100.78% |
| NFLX191122P00395000 | 2019-11-15 9:47AM EST | 395.00 | 103.40 | 87.90 | 91.90 | 0.00 | - | 3 | 0 | 111.72% |
| NFLX191122P00400000 | 2019-11-18 12:02AM EST | 400.00 | 117.10 | 93.05 | 96.60 | 0.00 | - | - | - | 196.97% |
| NFLX191122P00405000 | 2019-11-18 12:02AM EST | 405.00 | 113.40 | 98.20 | 102.20 | 0.00 | - | - | - | 152.34% |